
Vontobel Financial Products GmbH (F33415)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740761700 | 71.62 | -3.95 | -5.23 | 71.22 | 72.82 | 70.07 | 0 |
1740675300 | 75.57 | -2.25 | -2.89 | 77.22 | 78.22 | 74.57 | 0 |
1740588900 | 77.82 | 3.1 | 4.15 | 76.82 | 77.97 | 76.32 | 0 |
1740502500 | 74.72 | -5.35 | -6.68 | 78.32 | 78.47 | 74.67 | 0 |
1740416100 | 80.07 | -4.1 | -4.87 | 81.67 | 82.12 | 78.97 | 0 |
1740156900 | 84.17 | -0.4 | -0.47 | 85.32 | 86.27 | 84.02 | 0 |
1740070500 | 84.57 | -2.1 | -2.42 | 85.82 | 86.32 | 84.02 | 0 |
1739984100 | 86.67 | 0.65 | 0.76 | 86.52 | 86.82 | 85.52 | 0 |
1739897700 | 86.02 | -0.3 | -0.35 | 87.02 | 87.22 | 85.47 | 0 |
1739811300 | 86.32 | 1.1 | 1.29 | 86.47 | 86.47 | 85.92 | 0 |
1739552100 | 85.22 | 0.9 | 1.07 | 85.52 | 85.57 | 84.47 | 0 |
1739465700 | 84.32 | 2.5 | 3.06 | 83.27 | 84.87 | 82.27 | 0 |
1739379300 | 81.82 | -1.5 | -1.80 | 82.87 | 83.32 | 80.47 | 0 |
1739292900 | 83.32 | -0.6 | -0.71 | 83.12 | 83.82 | 82.17 | 0 |
1739206500 | 83.92 | 1.85 | 2.25 | 82.32 | 84.17 | 82.27 | 0 |
1738947300 | 82.07 | -0.9 | -1.08 | 83.47 | 84.47 | 82.07 | 0 |
1738860900 | 82.97 | 2.25 | 2.79 | 82.97 | 83.32 | 82.22 | 0 |
1738774500 | 80.72 | -0.75 | -0.92 | 79.97 | 80.77 | 79.22 | 0 |
1738688100 | 81.47 | 1.75 | 2.20 | 79.67 | 81.62 | 78.62 | 0 |
1738601700 | 79.72 | -4.2 | -5.00 | 76.97 | 79.92 | 76.97 | 0 |
1738342500 | 83.92 | 3.95 | 4.94 | 82.42 | 84.32 | 82.32 | 0 |
1738256100 | 79.97 | 0.3 | 0.38 | 80.97 | 81.67 | 79.27 | 0 |
1738169700 | 79.67 | 0.95 | 1.21 | 81.12 | 81.62 | 79.42 | 0 |
1738083300 | 78.72 | 2.4 | 3.14 | 77.42 | 79.42 | 76.57 | 0 |
1737996900 | 76.32 | -7.6 | -9.06 | 78.32 | 78.37 | 72.42 | 0 |
1737737700 | 83.92 | -0.15 | -0.18 | 84.12 | 84.62 | 83.52 | 0 |
1737651300 | 84.07 | 3.15 | 3.89 | 84.02 | 84.12 | 83.22 | 0 |
1737564900 | 80.92 | 0 | 0.00 | 80.92 | 80.92 | 80.92 | 0 |
1737478500 | 80.92 | -0.85 | -1.04 | 80.97 | 82.32 | 80.42 | 0 |
1737392100 | 81.77 | -0.25 | -0.30 | 81.47 | 82.27 | 81.12 | 0 |
1737132900 | 82.02 | 2.15 | 2.69 | 78.67 | 82.42 | 78.42 | 0 |
1737046500 | 79.87 | 0.75 | 0.95 | 80.12 | 81.12 | 79.37 | 0 |
1736960100 | 79.12 | 3.95 | 5.25 | 75.47 | 79.47 | 75.02 | 0 |
1736873700 | 75.17 | 0.9 | 1.21 | 76.52 | 77.37 | 74.92 | 0 |
1736787300 | 74.27 | -1.6 | -2.11 | 75.62 | 75.62 | 73.57 | 0 |
1736528100 | 75.87 | -2.8 | -3.56 | 78.22 | 79.27 | 75.27 | 0 |
1736441700 | 78.67 | -0.45 | -0.57 | 78.77 | 78.97 | 78.17 | 0 |
1736355300 | 79.12 | -1.5 | -1.86 | 79.32 | 80.02 | 78.17 | 0 |
1736268900 | 80.62 | -2.9 | -3.47 | 81.72 | 82.72 | 79.42 | 0 |
1736182500 | 83.52 | 3.6 | 4.50 | 80.97 | 83.62 | 80.97 | 0 |
1735923300 | 79.92 | 1.05 | 1.33 | 78.32 | 79.92 | 77.92 | 0 |
1735836900 | 78.87 | -0.05 | -0.06 | 78.77 | 80.07 | 77.62 | 0 |
1735577700 | 78.92 | -1.8 | -2.23 | 80.92 | 81.22 | 77.52 | 0 |
1735318500 | 80.72 | -0.15 | -0.19 | 83.77 | 83.87 | 80.02 | 0 |
1734972900 | 80.87 | -0.15 | -0.19 | 81.32 | 81.52 | 79.77 | 0 |
1734713700 | 81.02 | 0.45 | 0.56 | 77.67 | 81.17 | 74.82 | 0 |
1734627300 | 80.57 | -5.65 | -6.55 | 79.27 | 81.02 | 79.27 | 0 |
1734540900 | 86.22 | -0.1 | -0.12 | 86.17 | 86.82 | 85.47 | 0 |
1734454500 | 86.32 | -0.05 | -0.06 | 86.87 | 87.22 | 85.47 | 0 |
1734368100 | 86.37 | 3.1 | 3.72 | 84.02 | 86.42 | 83.97 | 0 |
1734108900 | 83.27 | -0.15 | -0.18 | 83.92 | 85.17 | 83.07 | 0 |
1734022500 | 83.42 | -0.2 | -0.24 | 83.57 | 83.72 | 82.57 | 0 |
1733936100 | 83.62 | 2.45 | 3.02 | 80.47 | 83.62 | 80.32 | 0 |
1733849700 | 81.17 | 0.5 | 0.62 | 80.32 | 82.17 | 80.32 | 0 |
1733763300 | 80.67 | -1.15 | -1.41 | 82.22 | 82.67 | 80.27 | 0 |
1733504100 | 81.82 | 0.8 | 0.99 | 80.47 | 82.17 | 80.07 | 0 |
1733417700 | 81.02 | 0.35 | 0.43 | 80.97 | 81.27 | 80.67 | 0 |
1733331300 | 80.67 | 1.9 | 2.41 | 79.67 | 80.92 | 79.67 | 0 |
1733244900 | 78.77 | 0.55 | 0.70 | 78.62 | 78.77 | 77.72 | 0 |
1733158500 | 78.22 | 2.25 | 2.96 | 75.77 | 78.52 | 75.77 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約